CTCP Cát Lợi (clc)

52
-1.40
(-2.62%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		1.40 2.69% 36,000 -800 -0.0
52
57.90
52
2 tháng
(2025-10-06) 		1.50 2.89% 66,400 700 0.0
50
57.90
52
3 tháng
(2025-09-08) 		3.30 6.59% 115,600 0 0.0
49.50
57.90
52
6 tháng
(2025-06-09) 		5.70 11.94% 480,000 -16,500 -0.8
47.70
57.90
52
12 tháng
(2024-12-10) 		2.57 5.06% 1,092,700 -64,443 -3.4
43.27
57.90
52
24 tháng
(2023-12-18) 		22.79 74.47% 2,719,300 -137,143 -6.2
30.61
57.90
52
36 tháng
(2022-12-21) 		28.53 114.75% 4,473,300 -81,633 -3.1
24.18
57.90
52
60 tháng
(2020-12-31) 		31.56 144.52% 13,722,100 -34,198 1.0
20.09
57.90
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
16.29
 2,080 16.26 17.39 15.84 10 0 0.0
04/05/2020
16.26
 50 16.32 16.32 16.26 0 0 0
29/04/2020
16.32
 60 15.84 16.32 16.32 10 0 0.0
28/04/2020
15.84
 40 16.52 16.52 15.84 0 0 0
27/04/2020
16.52
 3,070 16.64 16.64 16.14 40 0 0.0
24/04/2020
16.64
 220 16.17 16.70 16.64 0 20 -0.0
23/04/2020
16.17
 22,510 16.17 16.17 15.57 0 10,000 -0.3
22/04/2020
16.17
 16,520 16.17 16.17 15.27 50 0 0.0
21/04/2020
16.17
 3,090 16.11 16.17 15.84 0 0 0
20/04/2020
16.11
 5,530 16.52 16.52 15.57 50 3,010 -0.1
17/04/2020
16.52
 22,930 16.40 16.52 16.11 0 0 0
16/04/2020
16.40
 10,520 16.70 16.70 16.40 0 9,290 -0.3
15/04/2020
16.70
 22,140 16.52 17.00 16.52 0 21,000 -0.6
14/04/2020
16.52
 5,270 16.70 16.70 15.63 0 3,000 -0.1
13/04/2020
16.70
 16,570 16.35 16.73 15.84 0 2,000 -0.1
10/04/2020
16.35
 8,500 16.02 16.40 16.11 500 0 0.0
09/04/2020
16.02
 8,140 15.39 16.08 15.81 0 0 0
08/04/2020
15.39
 4,910 15.36 15.39 15.36 0 0 0
07/04/2020
15.36
 26,630 15.36 15.45 15.36 0 0 0
06/04/2020
15.36
 25,790 14.38 15.36 14.91 0 0 0
03/04/2020
14.38
 25,040 13.87 14.38 13.75 0 1,000 -0.0
01/04/2020
13.87
 18,250 13.81 14.62 13.18 0 0 0
31/03/2020
13.81
 74,240 14.65 14.65 13.81 0 0 0
30/03/2020
14.65
 18,590 14.91 14.91 14.44 0 0 0
27/03/2020
14.91
 23,240 15.21 15.21 14.68 10 200 -0.0
26/03/2020
15.21
 8,100 14.32 15.21 14.41 0 0 0
25/03/2020
14.32
 8,030 14.02 14.50 14.02 0 0 0
24/03/2020
14.02
 12,500 14.59 14.59 13.60 0 700 -0.0
23/03/2020
14.59
 35,370 15.12 15.12 14.08 250 31,530 -0.7
20/03/2020
15.12
 20,720 16.26 16.26 15.12 50 11,890 -0.3
19/03/2020
16.26
 24,810 16.70 17.24 15.54 200 15,720 -0.4
18/03/2020
16.70
 18,570 17.30 17.30 16.70 60 15,000 -0.4
17/03/2020
17.30
 270 16.70 17.30 17.30 150 0 0.0
16/03/2020
16.70
 1,940 17.75 17.75 16.70 10 0 0.0
13/03/2020
17.75
 10,650 17.90 17.90 16.67 120 480 -0.0
12/03/2020
17.90
 7,550 17.90 17.90 16.70 70 350 -0.0
11/03/2020
17.90
 2,230 17.72 17.90 16.73 70 110 -0.0
10/03/2020
17.72
 1,660 17.00 17.72 17.00 20 990 -0.0
09/03/2020
17.00
 1,970 17.84 17.84 17.00 10 0 0.0
06/03/2020
17.84
 16,200 17.78 17.84 16.79 50 13,640 -0.4
05/03/2020
17.78
 14,870 17.90 17.90 17.24 10 13,760 -0.4
04/03/2020
17.90
 12,780 17.78 17.90 17.24 20 11,750 -0.3
03/03/2020
17.78
 3,720 17.84 17.90 17.36 10 2,010 -0.1
02/03/2020
17.84
 2,190 17.18 17.90 17.03 90 10 0.0
28/02/2020
17.18
 80 18.16 18.16 17.03 20 10 0.0
27/02/2020
18.16
 280 18.16 18.16 18.13 100 0 0.0
26/02/2020
18.16
 4,520 18.16 18.25 17.60 50 2,290 -0.1
25/02/2020
18.16
 1,010 18.22 18.43 17.00 30 920 -0.0
24/02/2020
18.22
 530 17.90 18.37 17.90 40 480 -0.0
21/02/2020
17.90
 5,680 18.49 18.97 17.90 20 5,650 -0.2
20/02/2020
18.49
 1,230 17.90 18.97 17.90 20 0 0.0
19/02/2020
17.90
 16,590 19.06 19.06 17.90 0 0 0
18/02/2020
19.06
 0 19.06 19.06 19.06 0 0 0
17/02/2020
19.06
 140 19.03 19.06 18.22 10 30 -0.0
14/02/2020
19.03
 1,070 19.03 19.03 18.94 0 0 0
13/02/2020
19.03
 20 18.49 19.03 19.03 20 0 0.0
12/02/2020
18.49
 3,160 18.49 19.06 18.46 10 2,160 -0.1
11/02/2020
18.49
 2,570 18.55 18.55 18.19 10 970 -0.0
10/02/2020
18.55
 9,270 18.52 18.55 17.96 0 90 -0.0
07/02/2020
18.52
 22,090 18.52 19.09 18.25 20 8,820 -0.3
06/02/2020
18.52
 237,600 18.79 19.03 18.49 10 210,250 -6.6
05/02/2020
18.79
 1,670 18.79 19.03 18.22 30 480 -0.0
04/02/2020
18.79
 270 18.79 19.09 18.49 20 10 0.0
03/02/2020
18.79
 7,380 19.03 19.03 18.79 4,330 0 0.1
31/01/2020
19.03
 1,450 19.09 19.09 18.49 1,410 0 0.0
30/01/2020
19.09
 5,670 19.09 19.09 18.67 40 30 0.0
22/01/2020
19.09
 1,960 19.06 19.60 18.97 60 0 0.0
21/01/2020
19.06
 10,500 18.70 19.69 18.70 4,040 2,010 0.1
20/01/2020
18.70
 2,410 18.70 19.69 18.55 10 10 0
17/01/2020
18.70
 8,800 19.09 19.39 18.25 50 0 0.0
16/01/2020
19.09
 25,170 19.63 19.63 18.55 20 0 0.0
15/01/2020
19.63
 50 19.39 19.63 19.63 30 0 0.0
14/01/2020
19.39
 5,180 19.39 19.69 18.05 30 5,040 -0.2
13/01/2020
19.39
 2,600 19.69 19.69 19.15 10 0 0.0
10/01/2020
19.69
 4,840 19.69 19.69 18.97 20 0 0.0
09/01/2020
19.69
 10 19.12 19.69 19.69 10 0 0.0
08/01/2020
19.12
 340 19.54 19.81 19.12 30 0 0.0
07/01/2020
19.54
 1,100 19.69 19.69 19.15 500 0 0.0
06/01/2020
19.69
 1,450 19.92 19.92 19.03 50 0 0.0
03/01/2020
19.92
 1,220 19.98 19.98 18.97 10 0 0.0
02/01/2020
19.98
 4,920 20.22 20.22 19.00 60 0 0.0
31/12/2019
20.22
 970 19.69 20.40 18.61 710 200 0.0
30/12/2019
19.69
 930 19.06 19.69 19.09 710 10 0.0
27/12/2019
19.06
 450 19.09 19.09 18.67 30 0 0.0
26/12/2019
19.09
 1,370 19.09 19.09 18.19 40 30 0.0
25/12/2019
19.09
 20,410 19.03 19.09 18.31 70 740 -0.0
24/12/2019
19.03
 110 18.79 19.03 18.02 80 0 0.0
23/12/2019
18.79
 5,030 18.73 19.09 18.73 10 1,330 -0.0
20/12/2019
18.73
 20 19.30 19.30 18.73 0 0 0
19/12/2019
19.30
 40 19.00 19.30 19.30 40 0 0.0
18/12/2019
19.00
 530 19.03 19.03 19.00 180 110 0.0
17/12/2019
19.03
 870 19.03 19.03 18.19 40 0 0.0
16/12/2019
19.03
 1,530 19.18 19.18 18.19 40 0 0.0
13/12/2019
19.18
 840 19.00 19.45 18.79 40 800 -0.0
12/12/2019
19.00
 230 19.33 19.33 18.79 30 0 0.0
11/12/2019
19.33
 650 19.39 19.39 18.79 630 190 0.0
10/12/2019
19.39
 0 19.39 19.39 19.39 0 0 0
09/12/2019
19.39
 1,210 19.66 19.66 18.85 70 20 0.0
06/12/2019
19.66
 11,420 19.69 19.69 18.52 50 9,000 -0.3
05/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2019
19.69
 10 19.03 19.69 19.69 10 10 0

Chính sách bảo mật | Điều khoản sử dụng |